Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2017 | USD | 10.87 | 10.89 | 10.6 | 10.61 | 10.61 | -0.29 (-2.66%) | 647,600 |
6 Nov 2017 | USD | 10.84 | 10.93 | 10.84 | 10.9 | 10.9 | +0.08 (+0.74%) | 529,700 |
3 Nov 2017 | USD | 10.71 | 10.89 | 10.69 | 10.82 | 10.82 | +0.07 (+0.65%) | 595,300 |
2 Nov 2017 | USD | 10.56 | 10.86 | 10.56 | 10.75 | 10.75 | +0.11 (+1.03%) | 640,300 |
1 Nov 2017 | USD | 10.7 | 11.1 | 10.53 | 10.64 | 10.64 | +0.04 (+0.38%) | 706,800 |
31 Oct 2017 | USD | 10.6 | 10.7 | 10.57 | 10.6 | 10.6 | +0.01 (+0.09%) | 961,400 |
30 Oct 2017 | USD | 10.54 | 10.66 | 10.54 | 10.59 | 10.59 | +0.05 (+0.47%) | 707,700 |
27 Oct 2017 | USD | 10.59 | 10.67 | 10.53 | 10.54 | 10.54 | -0.03 (-0.28%) | 231,800 |
26 Oct 2017 | USD | 10.65 | 10.71 | 10.54 | 10.57 | 10.57 | -0.04 (-0.38%) | 503,400 |
25 Oct 2017 | USD | 10.63 | 10.69 | 10.58 | 10.61 | 10.61 | +0.04 (+0.38%) | 492,800 |
24 Oct 2017 | USD | 10.85 | 10.85 | 10.53 | 10.57 | 10.57 | -0.3 (-2.76%) | 1,498,600 |
23 Oct 2017 | USD | 10.87 | 10.91 | 10.73 | 10.87 | 10.87 | 0.0 (0.0%) | 858,600 |
20 Oct 2017 | USD | 10.78 | 10.89 | 10.72 | 10.87 | 10.87 | +0.08 (+0.74%) | 834,900 |
19 Oct 2017 | USD | 10.74 | 10.8 | 10.67 | 10.79 | 10.79 | +0.03 (+0.28%) | 583,300 |
18 Oct 2017 | USD | 10.88 | 10.9 | 10.69 | 10.76 | 10.76 | -0.12 (-1.10%) | 653,600 |
17 Oct 2017 | USD | 10.87 | 10.95 | 10.79 | 10.88 | 10.88 | -0.02 (-0.18%) | 682,500 |
16 Oct 2017 | USD | 10.61 | 10.93 | 10.61 | 10.9 | 10.9 | +0.23 (+2.16%) | 535,800 |
13 Oct 2017 | USD | 10.68 | 10.72 | 10.64 | 10.67 | 10.67 | +0.02 (+0.19%) | 560,200 |
12 Oct 2017 | USD | 10.66 | 10.7 | 10.61 | 10.65 | 10.65 | +0.03 (+0.28%) | 699,900 |
11 Oct 2017 | USD | 10.75 | 10.75 | 10.6 | 10.62 | 10.62 | -0.07 (-0.65%) | 1,422,200 |
10 Oct 2017 | USD | 10.68 | 10.83 | 10.65 | 10.69 | 10.69 | +0.04 (+0.38%) | 1,017,100 |
9 Oct 2017 | USD | 10.82 | 10.84 | 10.64 | 10.65 | 10.65 | -0.15 (-1.39%) | 289,300 |
6 Oct 2017 | USD | 10.75 | 10.84 | 10.64 | 10.8 | 10.8 | 0.0 (0.0%) | 844,200 |
5 Oct 2017 | USD | 10.67 | 10.85 | 10.63 | 10.8 | 10.8 | +0.13 (+1.22%) | 548,300 |
4 Oct 2017 | USD | 10.54 | 10.69 | 10.54 | 10.67 | 10.67 | +0.15 (+1.43%) | 492,900 |
3 Oct 2017 | USD | 10.37 | 10.57 | 10.33 | 10.52 | 10.52 | +0.17 (+1.64%) | 512,000 |
2 Oct 2017 | USD | 10.27 | 10.38 | 10.22 | 10.35 | 10.35 | +0.13 (+1.27%) | 448,700 |
29 Sep 2017 | USD | 10.23 | 10.24 | 10.11 | 10.22 | 10.22 | +0.07 (+0.69%) | 688,900 |
28 Sep 2017 | USD | 10.05 | 10.19 | 10.01 | 10.15 | 10.15 | +0.13 (+1.30%) | 677,400 |
27 Sep 2017 | USD | 10.08 | 10.21 | 10.02 | 10.02 | 10.02 | -0.11 (-1.09%) | 918,300 |